Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Universal Trust (NY: FT )

7.540 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.650 6.768 6.650 6.744 33,503 +0.09(+1.42%)
Aug 30, 2021 6.642 6.689 6.642 6.650 69,417 -0.01(-0.08%)
Aug 27, 2021 6.663 6.663 6.601 6.655 65,142 +0.03(+0.47%)
Aug 26, 2021 6.648 6.687 6.571 6.624 58,799 -0.01(-0.12%)
Aug 25, 2021 6.663 6.679 6.632 6.632 35,664 -0.02(-0.26%)
Aug 24, 2021 6.671 6.687 6.608 6.649 43,637 +0.00(+0.03%)
Aug 23, 2021 6.655 6.679 6.632 6.648 92,766 +0.01(+0.12%)
Aug 20, 2021 6.671 6.671 6.639 6.639 43,406 -0.03(-0.47%)
Aug 19, 2021 6.640 6.702 6.616 6.671 69,146 +0.03(+0.47%)
Aug 18, 2021 6.648 6.671 6.608 6.640 45,971 +0.00(+0.00%)
Aug 17, 2021 6.640 6.648 6.624 6.640 39,608 +0.00(+0.00%)
Aug 16, 2021 6.648 6.647 6.610 6.640 61,529 -0.01(-0.12%)
Aug 13, 2021 6.671 6.671 6.616 6.648 80,718 +0.01(+0.12%)
Aug 12, 2021 6.608 6.648 6.608 6.640 27,711 +0.02(+0.35%)
Aug 11, 2021 6.623 6.671 6.590 6.616 31,932 +0.02(+0.36%)
Aug 10, 2021 6.601 6.624 6.546 6.593 105,183 -0.01(-0.12%)
Aug 09, 2021 6.655 6.655 6.601 6.601 21,035 -0.02(-0.35%)
Aug 06, 2021 6.593 6.663 6.585 6.624 43,555 +0.03(+0.47%)
Aug 05, 2021 6.569 6.608 6.562 6.593 52,507 +0.00(+0.00%)
Aug 04, 2021 6.640 6.648 6.554 6.593 55,116 -0.09(-1.40%)
Aug 03, 2021 6.616 6.687 6.581 6.687 59,569 +0.09(+1.42%)
Aug 02, 2021 6.577 6.648 6.546 6.593 73,364 -0.01(-0.12%)
Jul 30, 2021 6.530 6.663 6.530 6.601 69,779 +0.05(+0.72%)
Jul 29, 2021 6.593 6.593 6.515 6.554 52,351 +0.00(+0.04%)
Jul 28, 2021 6.528 6.567 6.528 6.551 32,696 +0.04(+0.60%)
Jul 27, 2021 6.536 6.575 6.498 6.513 48,781 -0.02(-0.24%)
Jul 26, 2021 6.505 6.583 6.505 6.528 66,454 +0.05(+0.72%)
Jul 23, 2021 6.481 6.505 6.481 6.481 31,952 +0.00(+0.00%)
Jul 22, 2021 6.536 6.536 6.466 6.481 15,982 -0.02(-0.36%)
Jul 21, 2021 6.536 6.550 6.497 6.505 14,854 -0.02(-0.36%)
Jul 20, 2021 6.528 6.532 6.481 6.528 77,524 +0.04(+0.60%)
Jul 19, 2021 6.528 6.539 6.474 6.489 69,105 -0.05(-0.83%)
Jul 16, 2021 6.544 6.583 6.505 6.544 61,573 +0.00(+0.00%)
Jul 15, 2021 6.567 6.583 6.528 6.544 142,312 +0.01(+0.12%)
Jul 14, 2021 6.559 6.575 6.513 6.536 67,980 -0.02(-0.24%)
Jul 13, 2021 6.489 6.551 6.477 6.551 31,902 +0.07(+1.15%)
Jul 12, 2021 6.481 6.497 6.458 6.477 33,803 +0.02(+0.29%)
Jul 09, 2021 6.481 6.513 6.443 6.458 50,416 -0.00(-0.01%)
Jul 08, 2021 6.489 6.509 6.458 6.459 51,430 -0.07(-1.06%)
Jul 07, 2021 6.528 6.551 6.526 6.528 48,181 -0.01(-0.12%)
Jul 06, 2021 6.481 6.536 6.481 6.536 13,011 +0.05(+0.84%)
Jul 02, 2021 6.489 6.489 6.443 6.481 20,417 +0.02(+0.24%)
Jul 01, 2021 6.443 6.497 6.443 6.466 37,060 +0.03(+0.48%)
Jun 30, 2021 6.435 6.528 6.435 6.435 63,550 -0.02(-0.36%)
Jun 29, 2021 6.450 6.474 6.435 6.458 30,478 +0.01(+0.09%)
Jun 28, 2021 6.409 6.456 6.409 6.452 60,742 +0.05(+0.79%)
Jun 25, 2021 6.355 6.409 6.332 6.402 101,764 +0.06(+0.98%)
Jun 24, 2021 6.324 6.348 6.301 6.340 52,995 +0.04(+0.61%)
Jun 23, 2021 6.371 6.371 6.286 6.301 103,173 -0.04(-0.66%)
Jun 22, 2021 6.247 6.355 6.247 6.343 37,856 +0.08(+1.28%)
Jun 21, 2021 6.263 6.293 6.216 6.263 62,145 +0.00(+0.00%)
Jun 18, 2021 6.394 6.417 6.239 6.263 74,708 -0.16(-2.42%)
Jun 17, 2021 6.402 6.425 6.332 6.418 85,590 +0.02(+0.25%)
Jun 16, 2021 6.348 6.425 6.317 6.402 68,375 +0.05(+0.73%)
Jun 15, 2021 6.340 6.355 6.309 6.355 65,056 +0.02(+0.37%)
Jun 14, 2021 6.278 6.332 6.255 6.332 56,552 +0.05(+0.74%)
Jun 11, 2021 6.278 6.309 6.278 6.286 43,728 +0.00(+0.00%)
Jun 10, 2021 6.247 6.309 6.239 6.286 41,617 +0.02(+0.37%)
Jun 09, 2021 6.317 6.317 6.185 6.263 80,404 -0.01(-0.12%)
Jun 08, 2021 6.263 6.278 6.216 6.270 77,751 +0.02(+0.25%)
Jun 07, 2021 6.232 6.263 6.208 6.255 28,833 +0.00(+0.00%)
Jun 04, 2021 6.247 6.269 6.193 6.255 77,849 +0.02(+0.37%)
Jun 03, 2021 6.201 6.232 6.193 6.232 65,556 +0.02(+0.25%)
Jun 02, 2021 6.116 6.216 6.108 6.216 141,694 +0.09(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.